S

GTSX10
🏛️ Canadá →
3,583.81
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 2,650.75 2,650.75 2,650.75 2,650.75 0.0M
2023-12-28 2,643.75 2,643.75 2,643.75 2,643.75 0.0M
2023-12-27 2,680.56 2,680.56 2,680.56 2,680.56 0.0M
2023-12-22 2,663.97 2,663.97 2,663.97 2,663.97 0.0M
2023-12-21 2,657.09 2,657.09 2,657.09 2,657.09 0.0M
2023-12-20 2,636.92 2,636.92 2,636.92 2,636.92 0.0M
2023-12-19 2,662.47 2,662.47 2,662.47 2,662.47 0.0M
2023-12-18 2,644.26 2,644.26 2,644.26 2,644.26 0.0M
2023-12-15 2,614.00 2,614.00 2,614.00 2,614.00 0.0M
2023-12-14 2,665.53 2,665.53 2,665.53 2,665.53 0.0M
2023-12-13 2,649.06 2,649.06 2,649.06 2,649.06 0.0M
2023-12-12 2,600.51 2,600.51 2,600.51 2,600.51 0.0M
2023-12-11 2,637.51 2,637.51 2,637.51 2,637.51 0.0M
2023-12-08 2,651.47 2,651.47 2,651.47 2,651.47 0.0M
2023-12-07 2,623.22 2,623.22 2,623.22 2,623.22 0.0M
2023-12-06 2,638.96 2,638.96 2,638.96 2,638.96 0.0M
2023-12-05 2,711.92 2,711.92 2,711.92 2,711.92 0.0M
2023-12-04 2,730.82 2,730.82 2,730.82 2,730.82 0.0M
2023-12-01 2,746.75 2,746.75 2,746.75 2,746.75 0.0M
2023-11-30 2,744.15 2,744.15 2,744.15 2,744.15 0.0M
2023-11-29 2,725.94 2,725.94 2,725.94 2,725.94 0.0M
2023-11-28 2,713.35 2,713.35 2,713.35 2,713.35 0.0M
2023-11-27 2,695.67 2,695.67 2,695.67 2,695.67 0.0M
2023-11-24 2,730.20 2,730.20 2,730.20 2,730.20 0.0M
2023-11-23 2,730.66 2,730.66 2,730.66 2,730.66 0.0M
2023-11-22 2,722.85 2,722.85 2,722.85 2,722.85 0.0M
2023-11-21 2,742.64 2,742.64 2,742.64 2,742.64 0.0M
2023-11-20 2,758.84 2,758.84 2,758.84 2,758.84 0.0M
2023-11-17 2,749.92 2,749.92 2,749.92 2,749.92 0.0M
2023-11-16 2,686.52 2,686.52 2,686.52 2,686.52 0.0M
2023-11-15 2,720.75 2,720.75 2,720.75 2,720.75 0.0M
2023-11-14 2,740.54 2,740.54 2,740.54 2,740.54 0.0M
2023-11-13 2,749.94 2,749.94 2,749.94 2,749.94 0.0M
2023-11-10 2,726.78 2,726.78 2,726.78 2,726.78 0.0M
2023-11-09 2,700.75 2,700.75 2,700.75 2,700.75 0.0M
2023-11-08 2,672.22 2,672.22 2,672.22 2,672.22 0.0M
2023-11-07 2,704.05 2,704.05 2,704.05 2,704.05 0.0M
2023-11-06 2,765.81 2,765.81 2,765.81 2,765.81 0.0M
2023-11-03 2,785.26 2,785.26 2,785.26 2,785.26 0.0M
2023-11-02 2,812.84 2,812.84 2,812.84 2,812.84 0.0M
2023-11-01 2,745.12 2,745.12 2,745.12 2,745.12 0.0M
2023-10-31 2,717.54 2,717.54 2,717.54 2,717.54 0.0M
2023-10-30 2,692.84 2,692.84 2,692.84 2,692.84 0.0M
2023-10-27 2,689.70 2,689.70 2,689.70 2,689.70 0.0M
2023-10-26 2,709.35 2,709.35 2,709.35 2,709.35 0.0M
2023-10-25 2,722.12 2,722.12 2,722.12 2,722.12 0.0M
2023-10-24 2,689.37 2,689.37 2,689.37 2,689.37 0.0M
2023-10-23 2,706.13 2,706.13 2,706.13 2,706.13 0.0M
2023-10-20 2,726.19 2,726.19 2,726.19 2,726.19 0.0M
2023-10-19 2,762.54 2,762.54 2,762.54 2,762.54 0.0M
2023-10-18 2,757.73 2,757.73 2,757.73 2,757.73 0.0M
2023-10-17 2,757.28 2,757.28 2,757.28 2,757.28 0.0M
2023-10-16 2,752.69 2,752.69 2,752.69 2,752.69 0.0M
2023-10-13 2,739.35 2,739.35 2,739.35 2,739.35 0.0M
2023-10-12 2,709.55 2,709.55 2,709.55 2,709.55 0.0M
2023-10-11 2,701.12 2,701.12 2,701.12 2,701.12 0.0M
2023-10-10 2,692.89 2,692.89 2,692.89 2,692.89 0.0M
2023-10-06 2,609.56 2,609.56 2,609.56 2,609.56 0.0M
2023-10-05 2,588.26 2,588.26 2,588.26 2,588.26 0.0M
2023-10-04 2,573.30 2,573.30 2,573.30 2,573.30 0.0M
2023-10-03 2,648.84 2,648.84 2,648.84 2,648.84 0.0M
2023-10-02 2,652.36 2,652.36 2,652.36 2,652.36 0.0M
2023-09-29 2,721.25 2,721.25 2,721.25 2,721.25 0.0M
2023-09-28 2,746.72 2,746.72 2,746.72 2,746.72 0.0M
2023-09-27 2,752.22 2,752.22 2,752.22 2,752.22 0.0M
2023-09-26 2,714.60 2,714.60 2,714.60 2,714.60 0.0M
2023-09-25 2,720.56 2,720.56 2,720.56 2,720.56 0.0M
2023-09-22 2,685.64 2,685.64 2,685.64 2,685.64 0.0M
2023-09-21 2,674.52 2,674.52 2,674.52 2,674.52 0.0M
2023-09-20 2,720.69 2,720.69 2,720.69 2,720.69 0.0M
2023-09-19 2,740.15 2,740.15 2,740.15 2,740.15 0.0M
2023-09-18 2,770.63 2,770.63 2,770.63 2,770.63 0.0M
2023-09-15 2,784.88 2,784.88 2,784.88 2,784.88 0.0M
2023-09-14 2,782.62 2,782.62 2,782.62 2,782.62 0.0M
2023-09-13 2,743.45 2,743.45 2,743.45 2,743.45 0.0M
2023-09-12 2,751.28 2,751.28 2,751.28 2,751.28 0.0M
2023-09-11 2,706.06 2,706.06 2,706.06 2,706.06 0.0M
2023-09-08 2,737.08 2,737.08 2,737.08 2,737.08 0.0M
2023-09-07 2,734.33 2,734.33 2,734.33 2,734.33 0.0M
2023-09-06 2,732.57 2,732.57 2,732.57 2,732.57 0.0M
2023-09-05 2,771.06 2,771.06 2,771.06 2,771.06 0.0M
2023-09-01 2,761.60 2,761.60 2,761.60 2,761.60 0.0M
2023-08-31 2,713.00 2,713.00 2,713.00 2,713.00 0.0M
2023-08-30 2,717.89 2,717.89 2,717.89 2,717.89 0.0M
2023-08-29 2,703.01 2,703.01 2,703.01 2,703.01 0.0M
2023-08-28 2,669.01 2,669.01 2,669.01 2,669.01 0.0M
2023-08-25 2,637.67 2,637.67 2,637.67 2,637.67 0.0M
2023-08-24 2,604.81 2,604.81 2,604.81 2,604.81 0.0M
2023-08-23 2,628.62 2,628.62 2,628.62 2,628.62 0.0M
2023-08-22 2,638.98 2,638.98 2,638.98 2,638.98 0.0M
2023-08-21 2,654.39 2,654.39 2,654.39 2,654.39 0.0M
2023-08-18 2,660.30 2,660.30 2,660.30 2,660.30 0.0M
2023-08-17 2,639.45 2,639.45 2,639.45 2,639.45 0.0M
2023-08-16 2,611.82 2,611.82 2,611.82 2,611.82 0.0M
2023-08-15 2,603.38 2,603.38 2,603.38 2,603.38 0.0M
2023-08-14 2,658.54 2,658.54 2,658.54 2,658.54 0.0M
2023-08-11 2,682.10 2,682.10 2,682.10 2,682.10 0.0M
2023-08-10 2,656.58 2,656.58 2,656.58 2,656.58 0.0M
2023-08-09 2,659.79 2,659.79 2,659.79 2,659.79 0.0M
2023-08-08 2,631.96 2,631.96 2,631.96 2,631.96 0.0M
2023-08-04 2,610.91 2,610.91 2,610.91 2,610.91 0.0M
2023-08-03 2,595.50 2,595.50 2,595.50 2,595.50 0.0M
2023-08-02 2,572.78 2,572.78 2,572.78 2,572.78 0.0M
2023-08-01 2,600.86 2,600.86 2,600.86 2,600.86 0.0M
2023-07-31 2,599.90 2,599.90 2,599.90 2,599.90 0.0M
2023-07-28 2,574.91 2,574.91 2,574.91 2,574.91 0.0M
2023-07-27 2,549.84 2,549.84 2,549.84 2,549.84 0.0M
2023-07-26 2,580.21 2,580.21 2,580.21 2,580.21 0.0M
2023-07-25 2,575.18 2,575.18 2,575.18 2,575.18 0.0M
2023-07-24 2,581.43 2,581.43 2,581.43 2,581.43 0.0M
2023-07-21 2,559.77 2,559.77 2,559.77 2,559.77 0.0M
2023-07-20 2,537.69 2,537.69 2,537.69 2,537.69 0.0M
2023-07-19 2,522.39 2,522.39 2,522.39 2,522.39 0.0M
2023-07-18 2,515.62 2,515.62 2,515.62 2,515.62 0.0M
2023-07-17 2,472.21 2,472.21 2,472.21 2,472.21 0.0M
2023-07-14 2,498.37 2,498.37 2,498.37 2,498.37 0.0M
2023-07-13 2,539.98 2,539.98 2,539.98 2,539.98 0.0M
2023-07-12 2,520.77 2,520.77 2,520.77 2,520.77 0.0M
2023-07-11 2,510.03 2,510.03 2,510.03 2,510.03 0.0M
2023-07-10 2,486.94 2,486.94 2,486.94 2,486.94 0.0M
2023-07-07 2,485.42 2,485.42 2,485.42 2,485.42 0.0M
2023-07-06 2,449.76 2,449.76 2,449.76 2,449.76 0.0M
2023-07-05 2,488.87 2,488.87 2,488.87 2,488.87 0.0M
2023-07-04 2,507.96 2,507.96 2,507.96 2,507.96 0.0M
2023-06-30 2,498.17 2,498.17 2,498.17 2,498.17 0.0M
2023-06-29 2,476.38 2,476.38 2,476.38 2,476.38 0.0M
2023-06-28 2,458.50 2,458.50 2,458.50 2,458.50 0.0M
2023-06-27 2,438.96 2,438.96 2,438.96 2,438.96 0.0M
2023-06-26 2,445.21 2,445.21 2,445.21 2,445.21 0.0M
2023-06-23 2,397.77 2,397.77 2,397.77 2,397.77 0.0M
2023-06-22 2,428.90 2,428.90 2,428.90 2,428.90 0.0M
2023-06-21 2,466.19 2,466.19 2,466.19 2,466.19 0.0M
2023-06-20 2,451.07 2,451.07 2,451.07 2,451.07 0.0M
2023-06-19 2,489.35 2,489.35 2,489.35 2,489.35 0.0M
2023-06-16 2,488.46 2,488.46 2,488.46 2,488.46 0.0M
2023-06-15 2,500.62 2,500.62 2,500.62 2,500.62 0.0M
2023-06-14 2,490.52 2,490.52 2,490.52 2,490.52 0.0M
2023-06-13 2,520.80 2,520.80 2,520.80 2,520.80 0.0M
2023-06-12 2,508.63 2,508.63 2,508.63 2,508.63 0.0M
2023-06-09 2,546.46 2,546.46 2,546.46 2,546.46 0.0M
2023-06-08 2,554.05 2,554.05 2,554.05 2,554.05 0.0M
2023-06-07 2,558.56 2,558.56 2,558.56 2,558.56 0.0M
2023-06-06 2,538.49 2,538.49 2,538.49 2,538.49 0.0M
2023-06-05 2,521.31 2,521.31 2,521.31 2,521.31 0.0M
2023-06-02 2,531.06 2,531.06 2,531.06 2,531.06 0.0M
2023-06-01 2,463.62 2,463.62 2,463.62 2,463.62 0.0M
2023-05-31 2,424.06 2,424.06 2,424.06 2,424.06 0.0M
2023-05-30 2,458.13 2,458.13 2,458.13 2,458.13 0.0M
2023-05-29 2,501.99 2,501.99 2,501.99 2,501.99 0.0M
2023-05-26 2,489.09 2,489.09 2,489.09 2,489.09 0.0M
2023-05-25 2,481.08 2,481.08 2,481.08 2,481.08 0.0M
2023-05-24 2,526.06 2,526.06 2,526.06 2,526.06 0.0M
2023-05-23 2,531.34 2,531.34 2,531.34 2,531.34 0.0M
2023-05-19 2,515.59 2,515.59 2,515.59 2,515.59 0.0M
2023-05-18 2,496.65 2,496.65 2,496.65 2,496.65 0.0M
2023-05-17 2,486.61 2,486.61 2,486.61 2,486.61 0.0M
2023-05-16 2,466.49 2,466.49 2,466.49 2,466.49 0.0M
2023-05-15 2,534.55 2,534.55 2,534.55 2,534.55 0.0M
2023-05-12 2,516.76 2,516.76 2,516.76 2,516.76 0.0M
2023-05-11 2,523.66 2,523.66 2,523.66 2,523.66 0.0M
2023-05-10 2,540.33 2,540.33 2,540.33 2,540.33 0.0M
2023-05-09 2,567.79 2,567.79 2,567.79 2,567.79 0.0M
2023-05-08 2,551.90 2,551.90 2,551.90 2,551.90 0.0M
2023-05-05 2,556.14 2,556.14 2,556.14 2,556.14 0.0M
2023-05-04 2,498.04 2,498.04 2,498.04 2,498.04 0.0M
2023-05-03 2,514.06 2,514.06 2,514.06 2,514.06 0.0M
2023-05-02 2,534.35 2,534.35 2,534.35 2,534.35 0.0M
2023-05-01 2,625.94 2,625.94 2,625.94 2,625.94 0.0M
2023-04-28 2,647.60 2,647.60 2,647.60 2,647.60 0.0M
2023-04-27 2,594.21 2,594.21 2,594.21 2,594.21 0.0M
2023-04-26 2,581.77 2,581.77 2,581.77 2,581.77 0.0M
2023-04-25 2,609.25 2,609.25 2,609.25 2,609.25 0.0M
2023-04-24 2,632.67 2,632.67 2,632.67 2,632.67 0.0M
2023-04-21 2,615.72 2,615.72 2,615.72 2,615.72 0.0M
2023-04-20 2,614.72 2,614.72 2,614.72 2,614.72 0.0M
2023-04-19 2,639.66 2,639.66 2,639.66 2,639.66 0.0M
2023-04-18 2,650.24 2,650.24 2,650.24 2,650.24 0.0M
2023-04-17 2,664.09 2,664.09 2,664.09 2,664.09 0.0M
2023-04-14 2,669.47 2,669.47 2,669.47 2,669.47 0.0M
2023-04-13 2,663.62 2,663.62 2,663.62 2,663.62 0.0M
2023-04-12 2,649.81 2,649.81 2,649.81 2,649.81 0.0M
2023-04-11 2,642.02 2,642.02 2,642.02 2,642.02 0.0M
2023-04-10 2,613.94 2,613.94 2,613.94 2,613.94 0.0M
2023-04-06 2,596.88 2,596.88 2,596.88 2,596.88 0.0M
2023-04-05 2,607.90 2,607.90 2,607.90 2,607.90 0.0M
2023-04-04 2,607.89 2,607.89 2,607.89 2,607.89 0.0M
2023-04-03 2,622.69 2,622.69 2,622.69 2,622.69 0.0M
2023-03-31 2,531.16 2,531.16 2,531.16 2,531.16 0.0M
2023-03-30 2,522.22 2,522.22 2,522.22 2,522.22 0.0M
2023-03-29 2,519.10 2,519.10 2,519.10 2,519.10 0.0M
2023-03-28 2,479.89 2,479.89 2,479.89 2,479.89 0.0M
2023-03-27 2,460.11 2,460.11 2,460.11 2,460.11 0.0M
2023-03-24 2,426.50 2,426.50 2,426.50 2,426.50 0.0M
2023-03-23 2,426.38 2,426.38 2,426.38 2,426.38 0.0M
2023-03-22 2,460.75 2,460.75 2,460.75 2,460.75 0.0M
2023-03-21 2,490.01 2,490.01 2,490.01 2,490.01 0.0M
2023-03-20 2,439.02 2,439.02 2,439.02 2,439.02 0.0M
2023-03-17 2,390.81 2,390.81 2,390.81 2,390.81 0.0M
2023-03-16 2,421.42 2,421.42 2,421.42 2,421.42 0.0M
2023-03-15 2,410.02 2,410.02 2,410.02 2,410.02 0.0M
2023-03-14 2,530.91 2,530.91 2,530.91 2,530.91 0.0M
2023-03-13 2,550.46 2,550.46 2,550.46 2,550.46 0.0M
2023-03-10 2,622.36 2,622.36 2,622.36 2,622.36 0.0M
2023-03-09 2,655.45 2,655.45 2,655.45 2,655.45 0.0M
2023-03-08 2,671.19 2,671.19 2,671.19 2,671.19 0.0M
2023-03-07 2,665.56 2,665.56 2,665.56 2,665.56 0.0M
2023-03-06 2,702.79 2,702.79 2,702.79 2,702.79 0.0M
2023-03-03 2,719.11 2,719.11 2,719.11 2,719.11 0.0M
2023-03-02 2,682.33 2,682.33 2,682.33 2,682.33 0.0M
2023-03-01 2,653.31 2,653.31 2,653.31 2,653.31 0.0M
2023-02-28 2,609.56 2,609.56 2,609.56 2,609.56 0.0M
2023-02-27 2,637.59 2,637.59 2,637.59 2,637.59 0.0M
2023-02-24 2,629.59 2,629.59 2,629.59 2,629.59 0.0M
2023-02-23 2,595.45 2,595.45 2,595.45 2,595.45 0.0M
2023-02-22 2,562.62 2,562.62 2,562.62 2,562.62 0.0M
2023-02-21 2,579.75 2,579.75 2,579.75 2,579.75 0.0M
2023-02-17 2,614.87 2,614.87 2,614.87 2,614.87 0.0M
2023-02-16 2,675.48 2,675.48 2,675.48 2,675.48 0.0M
2023-02-15 2,701.13 2,701.13 2,701.13 2,701.13 0.0M
2023-02-14 2,720.21 2,720.21 2,720.21 2,720.21 0.0M
2023-02-13 2,723.76 2,723.76 2,723.76 2,723.76 0.0M
2023-02-10 2,718.45 2,718.45 2,718.45 2,718.45 0.0M
2023-02-09 2,664.52 2,664.52 2,664.52 2,664.52 0.0M
2023-02-08 2,677.54 2,677.54 2,677.54 2,677.54 0.0M
2023-02-07 2,694.51 2,694.51 2,694.51 2,694.51 0.0M
2023-02-06 2,651.41 2,651.41 2,651.41 2,651.41 0.0M
2023-02-03 2,656.91 2,656.91 2,656.91 2,656.91 0.0M
2023-02-02 2,638.02 2,638.02 2,638.02 2,638.02 0.0M
2023-02-01 2,677.29 2,677.29 2,677.29 2,677.29 0.0M
2023-01-31 2,739.79 2,739.79 2,739.79 2,739.79 0.0M
2023-01-30 2,720.14 2,720.14 2,720.14 2,720.14 0.0M
2023-01-27 2,760.30 2,760.30 2,760.30 2,760.30 0.0M
2023-01-26 2,738.78 2,738.78 2,738.78 2,738.78 0.0M
2023-01-25 2,701.03 2,701.03 2,701.03 2,701.03 0.0M
2023-01-24 2,732.23 2,732.23 2,732.23 2,732.23 0.0M
2023-01-23 2,757.95 2,757.95 2,757.95 2,757.95 0.0M
2023-01-20 2,743.09 2,743.09 2,743.09 2,743.09 0.0M
2023-01-19 2,729.91 2,729.91 2,729.91 2,729.91 0.0M
2023-01-18 2,702.93 2,702.93 2,702.93 2,702.93 0.0M
2023-01-17 2,722.02 2,722.02 2,722.02 2,722.02 0.0M
2023-01-16 2,699.76 2,699.76 2,699.76 2,699.76 0.0M
2023-01-13 2,695.23 2,695.23 2,695.23 2,695.23 0.0M
2023-01-12 2,683.66 2,683.66 2,683.66 2,683.66 0.0M
2023-01-11 2,626.35 2,626.35 2,626.35 2,626.35 0.0M
2023-01-10 2,606.71 2,606.71 2,606.71 2,606.71 0.0M
2023-01-09 2,607.71 2,607.71 2,607.71 2,607.71 0.0M
2023-01-06 2,586.94 2,586.94 2,586.94 2,586.94 0.0M
2023-01-05 2,526.04 2,526.04 2,526.04 2,526.04 0.0M
2023-01-04 2,513.64 2,513.64 2,513.64 2,513.64 0.0M
2023-01-03 2,537.59 2,537.59 2,537.59 2,537.59 0.0M